Indicators

Blucora Inc (NQ: BCOR )

27.19 UNCHANGED

Last Price Updated: 4:00 PM EST, Jan 25, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	26.20	26.87	26.14	26.64	321,100	+0.62(+2.38%)
Dec 28, 2018	26.20	26.74	25.88	26.02	232,400	+0.01(+0.04%)
Dec 27, 2018	25.00	26.02	24.96	26.01	313,162	+0.63(+2.48%)
Dec 26, 2018	24.03	25.44	23.85	25.38	319,651	+1.55(+6.50%)
Dec 24, 2018	24.38	25.04	23.83	23.83	161,100	-0.75(-3.05%)
Dec 21, 2018	25.82	25.91	24.50	24.58	1,534,700	-1.17(-4.54%)
Dec 20, 2018	25.89	26.21	25.16	25.75	319,747	-0.13(-0.50%)
Dec 19, 2018	26.66	27.15	25.75	25.88	173,627	-0.73(-2.74%)
Dec 18, 2018	26.68	27.15	26.10	26.61	393,016	+0.22(+0.83%)
Dec 17, 2018	27.32	27.66	26.29	26.39	324,652	-0.93(-3.40%)
Dec 14, 2018	28.10	28.39	27.25	27.32	196,100	-1.02(-3.60%)
Dec 13, 2018	29.88	30.03	28.26	28.34	238,210	-1.41(-4.74%)
Dec 12, 2018	29.82	30.51	28.88	29.75	262,692	+0.33(+1.12%)
Dec 11, 2018	30.05	30.35	29.27	29.42	203,847	-0.30(-1.01%)
Dec 10, 2018	29.31	29.87	28.99	29.72	377,701	+0.40(+1.36%)
Dec 07, 2018	29.73	30.39	29.20	29.32	259,500	-0.39(-1.31%)
Dec 06, 2018	29.82	30.38	29.14	29.71	516,756	-0.80(-2.62%)
Dec 04, 2018	31.87	32.44	30.43	30.51	725,100	-1.54(-4.80%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.